Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.76 | 56.00 | 54.93 | 55.09 | 600,189 | -0.13(-0.24%) |
Mar 29, 2012 | 55.78 | 55.87 | 54.41 | 55.22 | 864,047 | -0.92(-1.63%) |
Mar 28, 2012 | 56.19 | 56.30 | 55.46 | 56.13 | 1,401,330 | -0.20(-0.35%) |
Mar 27, 2012 | 56.35 | 56.47 | 55.69 | 56.33 | 1,718,782 | +0.01(+0.01%) |
Mar 26, 2012 | 55.26 | 56.35 | 54.51 | 56.32 | 2,782,956 | +2.47(+4.58%) |
Mar 23, 2012 | 51.06 | 54.11 | 50.77 | 53.86 | 2,174,852 | +2.72(+5.32%) |
Mar 22, 2012 | 51.16 | 51.33 | 50.86 | 51.14 | 969,665 | -0.21(-0.42%) |
Mar 21, 2012 | 51.67 | 52.00 | 51.33 | 51.35 | 669,599 | -0.03(-0.06%) |
Mar 20, 2012 | 50.81 | 51.48 | 50.37 | 51.38 | 975,159 | +0.25(+0.49%) |
Mar 19, 2012 | 50.82 | 52.07 | 50.19 | 51.13 | 1,223,403 | +0.28(+0.56%) |
Mar 16, 2012 | 52.20 | 52.20 | 50.40 | 50.85 | 1,469,796 | -1.04(-2.00%) |
Mar 15, 2012 | 51.92 | 52.30 | 51.28 | 51.89 | 573,049 | +0.13(+0.25%) |
Mar 14, 2012 | 52.30 | 52.45 | 51.31 | 51.76 | 648,486 | -0.54(-1.04%) |
Mar 13, 2012 | 51.56 | 52.32 | 50.94 | 52.30 | 914,904 | +1.11(+2.18%) |
Mar 12, 2012 | 51.24 | 51.82 | 50.89 | 51.19 | 574,959 | -0.09(-0.18%) |
Mar 09, 2012 | 51.15 | 51.59 | 50.79 | 51.28 | 714,708 | +0.20(+0.39%) |
Mar 08, 2012 | 50.80 | 51.28 | 50.24 | 51.08 | 961,212 | +0.69(+1.38%) |
Mar 07, 2012 | 49.13 | 50.58 | 48.65 | 50.38 | 988,489 | +1.36(+2.77%) |
Mar 06, 2012 | 49.58 | 49.77 | 48.18 | 49.02 | 1,484,446 | -0.99(-1.98%) |
Mar 05, 2012 | 50.58 | 50.94 | 49.79 | 50.02 | 1,223,477 | -0.62(-1.22%) |
Mar 02, 2012 | 52.52 | 52.58 | 50.20 | 50.64 | 1,462,651 | -2.00(-3.80%) |
Mar 01, 2012 | 50.82 | 53.68 | 50.75 | 52.64 | 2,017,963 | +2.20(+4.36%) |
Feb 29, 2012 | 50.70 | 51.16 | 50.39 | 50.44 | 633,042 | -0.22(-0.44%) |
Feb 28, 2012 | 50.26 | 50.90 | 50.06 | 50.66 | 643,007 | +0.49(+0.97%) |
Feb 27, 2012 | 50.23 | 50.58 | 49.86 | 50.17 | 747,619 | -0.55(-1.09%) |
Feb 24, 2012 | 51.41 | 51.44 | 50.45 | 50.72 | 633,034 | -0.54(-1.05%) |
Feb 23, 2012 | 50.56 | 52.16 | 50.48 | 51.26 | 851,301 | +0.87(+1.72%) |
Feb 22, 2012 | 50.76 | 50.91 | 50.08 | 50.40 | 620,205 | -0.58(-1.13%) |
Feb 21, 2012 | 51.25 | 51.82 | 50.80 | 50.98 | 434,213 | -0.04(-0.07%) |
Feb 17, 2012 | 51.64 | 52.11 | 50.58 | 51.01 | 636,183 | -0.58(-1.13%) |
Feb 16, 2012 | 51.95 | 52.33 | 51.45 | 51.60 | 742,758 | -0.27(-0.51%) |
Feb 15, 2012 | 53.06 | 53.12 | 51.65 | 51.86 | 717,013 | -1.03(-1.95%) |
Feb 14, 2012 | 52.62 | 53.06 | 52.40 | 52.90 | 657,529 | -0.11(-0.20%) |
Feb 13, 2012 | 52.35 | 53.06 | 52.26 | 53.00 | 616,369 | +1.18(+2.29%) |
Feb 10, 2012 | 51.12 | 52.07 | 50.76 | 51.82 | 605,813 | +0.07(+0.13%) |
Feb 09, 2012 | 51.82 | 51.98 | 51.20 | 51.75 | 679,804 | +0.17(+0.34%) |
Feb 08, 2012 | 52.15 | 52.61 | 51.30 | 51.57 | 732,612 | -0.66(-1.26%) |
Feb 07, 2012 | 51.53 | 52.30 | 51.26 | 52.24 | 742,331 | +0.46(+0.88%) |
Feb 06, 2012 | 51.47 | 51.93 | 50.65 | 51.78 | 761,593 | +0.39(+0.77%) |
Feb 03, 2012 | 50.33 | 51.44 | 50.27 | 51.38 | 1,014,908 | +1.88(+3.79%) |
Feb 02, 2012 | 49.92 | 50.28 | 49.17 | 49.51 | 951,818 | -0.27(-0.55%) |
Feb 01, 2012 | 49.46 | 50.27 | 49.19 | 49.78 | 1,127,590 | +0.89(+1.82%) |
Jan 31, 2012 | 48.93 | 49.63 | 48.19 | 48.89 | 856,130 | +0.28(+0.58%) |
Jan 30, 2012 | 48.40 | 49.11 | 47.77 | 48.61 | 780,635 | -0.24(-0.50%) |
Jan 27, 2012 | 47.96 | 49.09 | 47.96 | 48.86 | 1,193,812 | +0.77(+1.61%) |
Jan 26, 2012 | 49.62 | 49.70 | 47.95 | 48.08 | 1,372,447 | -1.51(-3.05%) |
Jan 25, 2012 | 45.86 | 50.00 | 44.87 | 49.59 | 3,531,455 | +2.00(+4.20%) |
Jan 24, 2012 | 46.20 | 47.76 | 46.09 | 47.60 | 1,534,651 | +1.03(+2.22%) |
Jan 23, 2012 | 46.37 | 46.78 | 45.93 | 46.56 | 1,053,286 | +0.20(+0.43%) |
Jan 20, 2012 | 47.52 | 47.57 | 45.43 | 46.37 | 1,256,202 | -1.28(-2.69%) |
Jan 19, 2012 | 47.54 | 47.97 | 47.13 | 47.65 | 1,021,453 | +0.41(+0.87%) |
Jan 18, 2012 | 46.38 | 47.26 | 46.21 | 47.24 | 801,423 | +0.84(+1.82%) |
Jan 17, 2012 | 45.77 | 46.50 | 45.62 | 46.40 | 931,082 | +1.01(+2.22%) |
Jan 13, 2012 | 43.91 | 45.40 | 43.74 | 45.39 | 658,241 | +0.91(+2.05%) |
Jan 12, 2012 | 45.32 | 45.39 | 44.12 | 44.48 | 986,851 | -0.86(-1.89%) |
Jan 11, 2012 | 45.93 | 46.57 | 45.25 | 45.33 | 884,479 | -0.95(-2.05%) |
Jan 10, 2012 | 46.11 | 47.16 | 45.76 | 46.28 | 1,261,873 | +0.69(+1.52%) |
Jan 09, 2012 | 44.98 | 46.15 | 44.94 | 45.59 | 2,076,103 | +0.97(+2.18%) |
Jan 06, 2012 | 43.74 | 44.79 | 43.06 | 44.62 | 2,854,270 | +0.89(+2.03%) |
Jan 05, 2012 | 41.83 | 43.77 | 41.28 | 43.73 | 1,063,136 | +1.66(+3.95%) |